Asiainfo Security Technologies Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.760 | 14.440 | 13.350 | 14.330 | 14.330 | 1,449,131 |
| 2024-04-25 | 13.910 | 14.130 | 13.530 | 13.560 | 13.560 | 905,154 |
| 2024-04-24 | 13.060 | 13.940 | 13.000 | 13.850 | 13.850 | 1,036,375 |
| 2024-04-23 | 12.330 | 13.250 | 12.330 | 13.090 | 13.090 | 950,013 |
| 2024-04-22 | 12.250 | 12.750 | 11.810 | 12.610 | 12.610 | 794,432 |
| 2024-04-19 | 12.610 | 12.730 | 12.200 | 12.300 | 12.300 | 600,873 |
| 2024-04-18 | 13.000 | 13.000 | 12.400 | 12.750 | 12.750 | 1,183,334 |
| 2024-04-17 | 11.960 | 12.800 | 11.790 | 12.700 | 12.700 | 1,103,024 |
| 2024-04-16 | 12.820 | 12.820 | 11.660 | 11.730 | 11.730 | 1,492,942 |
| 2024-04-15 | 13.810 | 13.810 | 12.580 | 12.820 | 12.820 | 1,020,994 |
| 2024-04-12 | 14.030 | 14.300 | 13.600 | 13.610 | 13.610 | 889,744 |
| 2024-04-11 | 14.360 | 14.590 | 14.060 | 14.100 | 14.100 | 483,152 |
| 2024-04-10 | 14.540 | 14.540 | 14.110 | 14.240 | 14.240 | 505,505 |
| 2024-04-09 | 14.480 | 14.670 | 14.350 | 14.470 | 14.470 | 430,015 |
| 2024-04-08 | 14.910 | 14.910 | 14.400 | 14.420 | 14.420 | 708,490 |
| 2024-04-03 | 15.350 | 15.360 | 14.860 | 14.960 | 14.960 | 675,364 |
| 2024-04-02 | 15.490 | 15.600 | 15.270 | 15.350 | 15.350 | 421,173 |
| 2024-04-01 | 15.010 | 15.730 | 15.010 | 15.540 | 15.540 | 480,404 |
| 2024-03-29 | 15.240 | 15.340 | 14.920 | 15.310 | 15.310 | 377,697 |
| 2024-03-28 | 14.990 | 15.470 | 14.480 | 15.180 | 15.180 | 708,127 |
| 2024-03-27 | 15.350 | 15.350 | 14.610 | 14.610 | 14.610 | 750,027 |
| 2024-03-26 | 15.230 | 15.580 | 15.110 | 15.360 | 15.360 | 763,081 |
| 2024-03-25 | 15.800 | 16.350 | 15.480 | 15.500 | 15.500 | 1,024,095 |
| 2024-03-22 | 16.050 | 16.260 | 15.490 | 16.060 | 16.060 | 1,015,498 |
| 2024-03-21 | 16.410 | 16.460 | 15.880 | 15.970 | 15.970 | 898,609 |
| 2024-03-20 | 15.930 | 16.380 | 15.780 | 16.340 | 16.340 | 1,198,319 |
| 2024-03-19 | 15.800 | 16.030 | 15.510 | 15.860 | 15.860 | 822,297 |
| 2024-03-18 | 15.480 | 15.840 | 15.220 | 15.780 | 15.780 | 993,353 |
| 2024-03-15 | 15.170 | 15.420 | 15.010 | 15.420 | 15.420 | 617,226 |
| 2024-03-14 | 15.710 | 15.860 | 14.880 | 15.180 | 15.180 | 1,320,966 |
| 2024-03-13 | 15.440 | 16.120 | 15.440 | 15.940 | 15.940 | 930,192 |
| 2024-03-12 | 15.540 | 15.580 | 15.220 | 15.550 | 15.550 | 598,948 |
| 2024-03-11 | 15.100 | 15.360 | 15.080 | 15.300 | 15.300 | 564,412 |
| 2024-03-08 | 15.220 | 15.590 | 15.060 | 15.380 | 15.380 | 560,253 |
| 2024-03-07 | 15.620 | 15.960 | 15.200 | 15.230 | 15.230 | 609,954 |
| 2024-03-06 | 15.610 | 16.300 | 15.320 | 15.660 | 15.660 | 1,060,540 |
| 2024-03-05 | 15.890 | 15.980 | 15.410 | 15.520 | 15.520 | 784,876 |
| 2024-03-04 | 15.950 | 16.060 | 15.380 | 15.850 | 15.850 | 785,239 |
| 2024-03-01 | 15.650 | 15.790 | 15.370 | 15.660 | 15.660 | 1,184,316 |
| 2024-02-29 | 14.700 | 15.500 | 14.680 | 15.340 | 15.340 | 853,617 |
| 2024-02-28 | 16.730 | 16.730 | 14.740 | 14.780 | 14.780 | 1,917,945 |
| 2024-02-27 | 15.660 | 16.600 | 15.610 | 16.600 | 16.600 | 1,684,192 |
| 2024-02-26 | 15.660 | 15.960 | 15.050 | 15.610 | 15.610 | 667,419 |
| 2024-02-23 | 15.800 | 15.800 | 15.110 | 15.680 | 15.680 | 750,716 |
| 2024-02-22 | 15.270 | 15.330 | 14.910 | 15.300 | 15.300 | 683,367 |
| 2024-02-21 | 14.700 | 15.390 | 14.520 | 14.850 | 14.850 | 691,775 |
| 2024-02-20 | 14.280 | 15.120 | 13.680 | 15.100 | 15.100 | 1,165,190 |
| 2024-02-19 | 14.420 | 14.740 | 14.130 | 14.320 | 14.320 | 1,385,553 |
| 2024-02-08 | 12.590 | 14.590 | 12.270 | 14.400 | 14.400 | 1,606,390 |
| 2024-02-07 | 12.060 | 12.840 | 11.860 | 12.640 | 12.640 | 1,619,505 |
| 2024-02-06 | 11.220 | 12.150 | 10.500 | 12.110 | 12.110 | 1,324,980 |
| 2024-02-05 | 12.680 | 12.700 | 11.010 | 11.330 | 11.330 | 1,554,519 |
| 2024-02-02 | 13.530 | 13.850 | 12.500 | 12.850 | 12.850 | 1,337,595 |
| 2024-02-01 | 13.540 | 13.870 | 13.130 | 13.500 | 13.500 | 848,691 |
| 2024-01-31 | 14.440 | 14.590 | 13.540 | 13.560 | 13.560 | 1,112,871 |
| 2024-01-30 | 15.580 | 15.580 | 14.480 | 14.490 | 14.490 | 1,307,093 |
| 2024-01-29 | 15.090 | 15.770 | 15.090 | 15.330 | 15.330 | 1,995,494 |
| 2024-01-26 | 15.800 | 16.050 | 15.270 | 15.380 | 15.380 | 2,892,855 |
| 2024-01-25 | 14.390 | 16.040 | 14.230 | 15.670 | 15.670 | 3,917,129 |
| 2024-01-24 | 14.540 | 14.900 | 13.600 | 14.250 | 14.250 | 3,234,583 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.0250 CNY |
| 2022-07-29 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.